Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Apr 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 475 | -0.10(-0.94%) |
| Apr 25, 2023 | 10.60 | 0 | -0.24(-2.21%) | |||
| Apr 24, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 101 | -0.21(-1.90%) |
| Apr 21, 2023 | 10.90 | 11.05 | 10.90 | 11.05 | 5,302 | -0.55(-4.74%) |
| Apr 20, 2023 | 11.50 | 11.60 | 11.50 | 11.60 | 19,744 | -2.85(-19.72%) |
| Apr 14, 2023 | 14.45 | 0 | +0.95(+7.04%) | |||
| Apr 12, 2023 | 13.50 | 0 | -0.50(-3.57%) | |||
| Apr 11, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 9,331 | -0.23(-1.62%) |
| Apr 10, 2023 | 14.10 | 14.23 | 14.10 | 14.23 | 1,700 | +0.07(+0.49%) |
| Apr 05, 2023 | 14.16 | 0 | -0.86(-5.73%) | |||
| Apr 04, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 7,841 | -0.48(-3.10%) |
| Mar 31, 2023 | 15.50 | 0 | -0.03(-0.16%) | |||
| Mar 27, 2023 | 15.53 | 1 | +0.53(+3.50%) | |||
| Mar 24, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 232 | -0.25(-1.64%) |
| Mar 23, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 134 | +0.15(+0.99%) |
| Mar 20, 2023 | 15.10 | 0 | +0.35(+2.37%) | |||
| Mar 16, 2023 | 14.75 | 80 | -0.73(-4.72%) | |||
| Mar 09, 2023 | 15.48 | 0 | -0.02(-0.13%) | |||
| Mar 06, 2023 | 15.50 | 0 | +1.10(+7.64%) | |||
| Mar 02, 2023 | 14.40 | 0 | +0.57(+4.12%) | |||
| Feb 24, 2023 | 13.83 | 30 | -0.30(-2.12%) | |||
| Feb 16, 2023 | 14.13 | 0 | -0.72(-4.85%) | |||
| Feb 15, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 799 | -0.15(-1.00%) |
| Feb 14, 2023 | 14.80 | 15.00 | 14.80 | 15.00 | 385 | +0.88(+6.23%) |
| Feb 08, 2023 | 14.12 | 4 | +0.96(+7.27%) | |||
| Feb 07, 2023 | 13.45 | 13.69 | 13.16 | 13.16 | 3,420 | -4.13(-23.87%) |
| Feb 03, 2023 | 17.29 | 0 | -0.21(-1.20%) | |||
| Feb 02, 2023 | 17.50 | 17.50 | 16.80 | 17.50 | 590 | +1.70(+10.76%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.